Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcewen Mining Inc (TSX: MUX )

14.44 -0.13 (-0.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 2.760 2.760 2.600 2.620 136,463 -0.11(-4.03%)
Mar 28, 2014 2.750 2.840 2.680 2.730 208,702 +0.01(+0.37%)
Mar 27, 2014 2.720 2.750 2.600 2.720 269,511 +0.05(+1.87%)
Mar 26, 2014 2.970 2.970 2.670 2.670 304,093 -0.23(-7.93%)
Mar 25, 2014 3.100 3.100 2.900 2.900 301,938 -0.10(-3.33%)
Mar 24, 2014 3.190 3.200 2.990 3.000 814,069 -0.44(-12.79%)
Mar 21, 2014 3.070 3.440 3.060 3.440 1,031,674 +0.44(+14.67%)
Mar 20, 2014 3.110 3.140 3.000 3.000 454,899 -0.10(-3.23%)
Mar 19, 2014 3.340 3.380 3.090 3.100 389,000 -0.26(-7.74%)
Mar 18, 2014 3.400 3.510 3.290 3.360 321,371 -0.09(-2.61%)
Mar 17, 2014 3.930 3.930 3.450 3.450 471,361 -0.48(-12.21%)
Mar 14, 2014 3.920 4.130 3.900 3.930 393,127 +0.06(+1.55%)
Mar 13, 2014 3.770 3.910 3.680 3.870 319,945 +0.12(+3.20%)
Mar 12, 2014 3.520 3.760 3.500 3.750 349,406 +0.35(+10.29%)
Mar 11, 2014 3.290 3.420 3.290 3.400 195,666 +0.15(+4.62%)
Mar 10, 2014 3.340 3.390 3.250 3.250 167,524 -0.09(-2.69%)
Mar 07, 2014 3.350 3.360 3.250 3.340 179,959 -0.02(-0.60%)
Mar 06, 2014 3.370 3.400 3.320 3.360 97,705 +0.01(+0.30%)
Mar 05, 2014 3.320 3.370 3.250 3.350 165,921 +0.09(+2.76%)
Mar 04, 2014 3.200 3.300 3.190 3.260 102,836 +0.01(+0.31%)
Mar 03, 2014 3.330 3.410 3.240 3.250 265,390 +0.02(+0.62%)
Feb 28, 2014 3.200 3.280 3.170 3.230 183,670 +0.03(+0.94%)
Feb 27, 2014 3.310 3.400 3.200 3.200 183,536 -0.11(-3.32%)
Feb 26, 2014 3.290 3.310 3.170 3.310 248,057 -0.02(-0.60%)
Feb 25, 2014 3.510 3.510 3.300 3.330 129,790 -0.14(-4.03%)
Feb 24, 2014 3.490 3.540 3.460 3.470 146,493 +0.03(+0.87%)
Feb 21, 2014 3.500 3.550 3.410 3.440 200,655 -0.05(-1.43%)
Feb 20, 2014 3.150 3.510 3.150 3.490 404,829 +0.32(+10.09%)
Feb 19, 2014 3.350 3.360 3.170 3.170 267,988 -0.16(-4.80%)
Feb 18, 2014 3.360 3.400 3.250 3.330 231,595 -0.03(-0.89%)
Feb 14, 2014 3.360 3.360 3.360 0 +0.09(+2.75%)
Feb 13, 2014 2.920 3.270 2.920 3.270 365,688 +0.33(+11.22%)
Feb 12, 2014 3.150 3.200 2.930 2.940 407,139 -0.19(-6.07%)
Feb 11, 2014 2.970 3.130 2.970 3.130 375,179 +0.21(+7.19%)
Feb 10, 2014 2.800 2.950 2.800 2.920 281,215 +0.11(+3.91%)
Feb 07, 2014 2.680 2.820 2.670 2.810 158,416 +0.14(+5.24%)
Feb 06, 2014 2.750 2.790 2.650 2.670 89,070 -0.05(-1.84%)
Feb 05, 2014 2.780 2.820 2.720 2.720 132,284 -0.05(-1.81%)
Feb 04, 2014 2.750 2.840 2.740 2.770 116,169 -0.02(-0.72%)
Feb 03, 2014 2.850 2.950 2.790 2.790 198,736 -0.10(-3.46%)
Jan 31, 2014 2.880 2.940 2.740 2.890 301,710 +0.00(+0.00%)
Jan 30, 2014 2.820 2.900 2.820 2.890 160,828 -0.04(-1.37%)
Jan 29, 2014 2.950 2.960 2.840 2.930 217,040 +0.09(+3.17%)
Jan 28, 2014 2.720 2.870 2.720 2.840 260,541 +0.08(+2.90%)
Jan 27, 2014 2.890 2.890 2.760 2.760 427,470 -0.16(-5.48%)
Jan 24, 2014 2.960 2.990 2.830 2.920 439,358 -0.03(-1.02%)
Jan 23, 2014 2.840 2.970 2.840 2.950 330,264 +0.17(+6.12%)
Jan 22, 2014 2.830 2.910 2.750 2.780 219,518 -0.09(-3.14%)
Jan 21, 2014 2.690 2.900 2.620 2.870 458,802 +0.17(+6.30%)
Jan 20, 2014 2.820 2.840 2.700 2.700 151,531 -0.04(-1.46%)
Jan 17, 2014 2.600 2.770 2.600 2.740 286,514 +0.19(+7.45%)
Jan 16, 2014 2.580 2.590 2.500 2.550 81,696 +0.00(+0.00%)
Jan 15, 2014 2.430 2.550 2.350 2.550 153,260 +0.12(+4.94%)
Jan 14, 2014 2.450 2.590 2.410 2.430 238,803 +0.02(+0.83%)
Jan 13, 2014 2.330 2.450 2.310 2.410 152,874 +0.09(+3.88%)
Jan 10, 2014 2.300 2.350 2.280 2.320 218,495 +0.07(+3.11%)
Jan 09, 2014 2.280 2.300 2.230 2.250 70,621 +0.00(+0.00%)
Jan 08, 2014 2.340 2.340 2.250 2.250 91,230 -0.08(-3.43%)
Jan 07, 2014 2.280 2.330 2.220 2.330 115,687 +0.03(+1.30%)
Jan 06, 2014 2.270 2.300 2.220 2.300 114,153 +0.07(+3.14%)
Jan 03, 2014 2.300 2.300 2.210 2.230 110,875 -0.04(-1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.